Dark

META20270917C800
META Sep 17 2027 800.00 Call (META270917C00800000)
option OPRA

EOD

Jul 23, 2026

64.70-14.868%(-11.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	65.7800	65.7800	63.7500	64.7000	-14.868%	16	242	0.000%
2026-07-22	76.8800	76.8800	76.0000	76.0000	-10.819%	4	228	-14.868%
2026-07-21	85.2200	85.2200	85.2200	85.2200	-4.462%	1	230	-24.079%
2026-07-17	83.7500	89.2000	77.1000	89.2000	-10.951%	5	229	-27.466%
2026-07-16	101.8300	103.0000	100.1700	100.1700	-5.482%	23	226	-35.410%
2026-07-15	98.2000	106.0000	98.2000	105.9800	+13.420%	22	206	-38.951%
2026-07-14	93.7000	96.2500	91.9100	93.4400	-6.560%	21	195	-30.758%
2026-07-13	100.0000	100.0000	100.0000	100.0000	0.000%	1	192	-35.300%
2026-07-10	88.7500	100.0000	88.7500	100.0000	+34.138%	29	192	-35.300%
2026-07-09	56.5000	74.5500	55.6000	74.5500	+25.294%	22	194	-13.213%
2026-07-08	60.4000	62.0000	59.5000	59.5000	-8.462%	44	194	+8.739%
2026-07-07	62.8900	65.0000	62.8900	65.0000	+12.069%	3	185	-0.462%
2026-07-06	51.5000	58.0000	51.5000	58.0000	+10.476%	4	186	+11.552%
2026-07-02	52.0000	52.5000	52.0000	52.5000	-14.883%	3	183	+23.238%
2026-07-01	54.4000	65.8000	54.4000	61.6800	+41.144%	11	183	+4.896%
2026-06-29	43.7000	43.7000	43.7000	43.7000	+10.914%	1	187	+48.055%
2026-06-26	38.5500	40.9500	38.5500	39.4000	+3.684%	39	186	+64.213%
2026-06-25	39.5500	39.5500	38.0000	38.0000	-15.929%	26	188	+70.263%
2026-06-22	47.2500	47.2500	44.0000	45.2000	-9.146%	6	162	+43.142%
2026-06-18	46.5000	49.7500	46.5000	49.7500	-0.758%	11	146	+30.050%
2026-06-17	50.0000	50.1300	50.0000	50.1300	-9.349%	6	146	+29.064%
2026-06-15	51.0000	55.3000	51.0000	55.3000	+23.438%	4	146	+16.998%
2026-06-12	46.9200	47.1500	44.8000	44.8000	-5.783%	27	146	+44.420%
2026-06-11	47.5500	47.5500	47.5500	47.5500	+2.611%	1	134	+36.067%
2026-06-10	50.0000	50.8500	45.7200	46.3400	-17.837%	7	133	+39.620%
2026-06-09	56.4000	56.4000	56.4000	56.4000	+3.772%	1	131	+14.716%
2026-06-08	54.3500	54.3500	54.3500	54.3500	-2.564%	1	130	+19.043%
2026-06-05	64.9800	64.9800	54.3300	55.7800	-16.372%	33	131	+15.991%
2026-06-03	62.0000	66.7000	62.0000	66.7000	+8.597%	65	141	-2.999%
2026-06-02	58.0000	62.3500	58.0000	61.4200	+1.942%	4	110	+5.340%
2026-06-01	69.8500	69.8500	60.0000	60.2500	-7.635%	44	107	+7.386%
2026-05-29	65.0000	65.2300	65.0000	65.2300	+12.118%	3	108	-0.813%
2026-05-27	58.0000	58.1800	58.0000	58.1800	+3.893%	2	109	+11.207%
2026-05-22	56.5000	56.5000	56.0000	56.0000	+6.870%	2	108	+15.536%
2026-05-21	52.4000	52.4000	52.4000	52.4000	-6.429%	1	107	+23.473%
2026-05-20	56.0000	56.0000	56.0000	56.0000	-4.762%	1	107	+15.536%
2026-05-15	58.8000	58.8000	58.8000	58.8000	-3.717%	1	108	+10.034%
2026-05-14	61.0700	61.0700	61.0700	61.0700	+7.537%	10	107	+5.944%
2026-05-13	56.7900	56.7900	56.7900	56.7900	+3.255%	1	102	+13.929%
2026-05-12	53.1000	55.0000	53.1000	55.0000	+1.382%	2	102	+17.636%
2026-05-11	53.4900	54.5500	53.4900	54.2500	-5.488%	16	102	+19.263%
2026-05-08	56.0000	57.4000	56.0000	57.4000	-6.818%	23	108	+12.718%
2026-05-07	63.5000	63.5000	61.6000	61.6000	+3.564%	13	98	+5.032%
2026-05-06	59.4800	59.4800	59.4800	59.4800	-1.718%	1	97	+8.776%
2026-05-01	59.8800	60.7900	59.8800	60.5200	+4.345%	14	86	+6.907%
2026-04-30	57.6100	61.0000	57.6100	58.0000	-34.500%	8	86	+11.552%
2026-04-29	88.5500	88.5500	88.5500	88.5500	-4.785%	28	87	-26.934%
2026-04-24	93.0000	93.0000	93.0000	93.0000	+4.966%	1	94	-30.430%
2026-04-21	89.6700	89.6700	88.6000	88.6000	-3.222%	3	94	-26.975%
2026-04-20	91.5500	91.5500	91.5500	91.5500	-4.516%	28	94	-29.328%
2026-04-17	95.8800	95.8800	95.8800	95.8800	+5.583%	1	66	-32.520%
2026-04-15	90.0000	90.8500	89.7000	90.8100	+5.434%	5	65	-28.752%
2026-04-14	80.0000	86.1300	80.0000	86.1300	+17.664%	7	67	-24.881%
2026-04-09	73.2000	73.2000	73.2000	73.2000	+11.807%	1	67	-11.612%
2026-04-08	57.5000	69.1000	57.5000	65.4700	+35.549%	4	68	-1.176%
2026-04-02	48.3000	48.3000	48.3000	48.3000	-10.056%	1	71	+33.954%
2026-04-01	56.4500	56.4500	53.7000	53.7000	+16.536%	3	71	+20.484%
2026-03-31	46.0800	46.0800	46.0800	46.0800	+24.272%	1	68	+40.408%
2026-03-27	38.8500	38.8500	36.5000	37.0800	-14.759%	6	68	+74.488%
2026-03-26	52.8500	52.8500	43.5000	43.5000	-25.565%	30	68	+48.736%
2026-03-25	59.2500	59.2500	58.3700	58.4400	+2.168%	3	60	+10.712%
2026-03-24	58.0000	58.1500	57.2000	57.2000	-6.230%	8	59	+13.112%
2026-03-23	61.0000	61.0000	61.0000	61.0000	+5.209%	2	67	+6.066%
2026-03-20	59.7000	59.7000	57.9800	57.9800	-6.287%	7	65	+11.590%
2026-03-19	62.1800	62.2700	61.8700	61.8700	-7.519%	5	60	+4.574%
2026-03-18	67.0500	67.0500	66.1000	66.9000	+0.738%	14	63	-3.288%
2026-03-13	67.5000	67.5000	66.0000	66.4100	-13.697%	15	55	-2.575%
2026-03-12	76.9500	76.9500	76.9500	76.9500	-8.306%	1	48	-15.919%
2026-03-10	83.4900	83.9200	83.4900	83.9200	+12.193%	3	47	-22.903%
2026-03-09	74.8000	74.8000	74.8000	74.8000	-6.148%	1	48	-13.503%
2026-03-06	80.4500	80.4500	79.7000	79.7000	-4.949%	3	48	-18.821%
2026-03-05	89.7900	89.7900	83.8000	83.8500	+6.139%	5	48	-22.838%
2026-02-27	81.1400	81.1400	79.0000	79.0000	-5.728%	3	44	-18.101%
2026-02-25	83.8000	83.8000	83.8000	83.8000	+7.436%	2	46	-22.792%
2026-02-24	78.6500	78.6500	78.0000	78.0000	-10.755%	2	46	-17.051%
2026-02-20	87.4000	87.4000	87.4000	87.4000	+12.195%	1	46	-25.973%
2026-02-17	78.9400	78.9400	77.5000	77.9000	-6.201%	8	45	-16.945%
2026-02-13	81.9000	83.0500	81.9000	83.0500	-4.099%	4	35	-22.095%
2026-02-12	86.6000	86.6000	86.6000	86.6000	-7.872%	1	35	-25.289%
2026-02-10	94.0000	94.0000	94.0000	94.0000	+4.770%	1	35	-31.170%
2026-02-06	85.1500	89.7200	85.1500	89.7200	-7.257%	12	35	-27.887%
2026-02-05	88.9500	98.5100	88.9500	96.7400	+3.743%	10	44	-33.120%
2026-02-04	96.0000	96.0000	93.2500	93.2500	-12.392%	6	41	-30.617%
2026-02-03	106.5000	106.5000	106.4400	106.4400	-3.587%	2	39	-39.215%
2026-02-02	110.4000	110.4000	110.4000	110.4000	-6.441%	6	37	-41.395%
2026-01-30	118.0000	118.0000	118.0000	118.0000	-10.402%	1	31	-45.169%
2026-01-29	120.8700	131.7000	118.0000	131.7000	+32.896%	3	31	-50.873%
2026-01-28	99.1000	99.1000	99.1000	99.1000	+21.446%	1	29	-34.712%
2026-01-22	81.6000	81.6000	81.6000	81.6000	+23.543%	2	29	-20.711%
2026-01-21	66.0500	66.0500	66.0500	66.0500	-8.098%	1	29	-2.044%
2026-01-14	71.8700	71.8700	71.8700	71.8700	-4.390%	1	29	-9.976%
2026-01-13	75.0900	75.1700	75.0900	75.1700	-8.105%	4	28	-13.928%
2026-01-08	81.8000	81.8000	81.8000	81.8000	-8.634%	1	27	-20.905%
2026-01-06	88.6500	89.5300	88.6500	89.5300	-1.475%	7	27	-27.734%
2026-01-05	90.8700	90.8700	90.8700	90.8700	-6.743%	2	21	-28.799%
2025-12-16	97.4400	97.4400	97.4400	97.4400	-10.019%	2	21	-33.600%
2025-12-05	108.2900	108.2900	108.2900	108.2900	+13.989%	2	23	-40.253%
2025-11-28	95.0000	95.0000	95.0000	95.0000	+9.359%	20	21	-31.895%
2025-11-25	86.8700	86.8700	86.8700	86.8700	+16.199%	1	2	-25.521%
2025-11-20	74.7600	74.7600	74.7600	74.7600	0.000%	1	1	-13.456%